Antin IP SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	10.700	11.000	10.700	10.740	10.352	26,734
2026-04-30	10.480	10.660	10.400	10.580	10.198	35,041
2026-04-29	10.640	10.700	10.460	10.480	10.101	36,913
2026-04-28	10.580	10.720	10.520	10.640	10.255	17,388
2026-04-27	10.500	10.600	10.480	10.540	10.159	29,097
2026-04-24	10.900	10.900	10.480	10.480	10.101	26,842
2026-04-23	11.180	11.180	10.880	10.920	10.525	48,779
2026-04-22	11.200	11.220	11.040	11.100	10.699	22,769
2026-04-21	11.120	11.240	11.040	11.200	10.795	24,934
2026-04-20	11.380	11.380	11.080	11.120	10.718	53,273
2026-04-17	11.020	11.560	11.000	11.440	11.026	55,154
2026-04-16	10.960	11.100	10.960	11.060	10.660	45,442
2026-04-15	10.800	11.080	10.760	11.000	10.602	40,713
2026-04-14	10.500	10.800	10.500	10.760	10.371	19,920
2026-04-13	10.320	10.560	10.320	10.520	10.140	24,428
2026-04-10	10.340	10.600	10.320	10.440	10.063	37,043
2026-04-09	10.400	10.460	10.280	10.360	9.985	32,740
2026-04-08	10.060	10.520	10.060	10.340	9.966	62,209
2026-04-07	10.740	10.740	10.120	10.180	9.812	50,934
2026-04-02	10.320	10.720	10.300	10.660	10.275	23,299
2026-04-01	10.420	10.480	10.320	10.440	10.063	26,753
2026-03-31	9.950	10.280	9.950	10.240	9.870	41,412
2026-03-30	9.800	10.000	9.800	9.920	9.561	51,012
2026-03-27	10.140	10.140	9.800	9.800	9.446	41,882
2026-03-26	9.950	9.950	9.780	9.900	9.542	71,634
2026-03-25	9.650	10.120	9.650	9.990	9.629	33,810
2026-03-24	9.820	9.910	9.650	9.660	9.311	32,934
2026-03-23	9.220	9.920	9.170	9.730	9.378	73,373
2026-03-20	10.000	10.000	9.420	9.420	9.079	384,288
2026-03-19	10.120	10.120	9.880	9.940	9.581	43,275
2026-03-18	10.000	10.160	9.860	10.080	9.716	50,752
2026-03-17	9.600	10.000	9.510	9.960	9.600	46,885
2026-03-16	9.250	9.510	9.250	9.490	9.147	61,085
2026-03-13	9.580	9.650	9.030	9.300	8.964	79,657
2026-03-12	9.370	9.750	9.290	9.580	9.234	52,907
2026-03-11	9.410	9.590	9.410	9.500	9.157	64,847
2026-03-10	9.200	9.400	9.200	9.350	9.012	64,356
2026-03-09	9.040	9.190	8.960	9.140	8.810	33,626
2026-03-06	9.380	9.420	9.130	9.200	8.867	46,022
2026-03-05	9.350	9.380	9.260	9.290	8.954	19,435
2026-03-04	9.270	9.400	9.250	9.350	9.012	23,638
2026-03-03	9.600	9.600	9.230	9.280	8.945	60,593
2026-03-02	9.620	9.800	9.400	9.620	9.272	45,586
2026-02-27	10.020	10.040	9.660	9.660	9.311	140,282
2026-02-26	9.890	10.040	9.830	10.020	9.658	124,571
2026-02-25	10.180	10.180	9.840	9.890	9.532	29,258
2026-02-24	10.080	10.320	10.060	10.160	9.793	25,290
2026-02-23	10.040	10.220	9.970	10.100	9.735	32,966
2026-02-20	9.980	10.220	9.920	10.100	9.735	77,143
2026-02-19	10.080	10.100	9.910	9.940	9.581	15,304
2026-02-18	10.020	10.080	9.950	10.080	9.716	22,137
2026-02-17	9.820	9.970	9.730	9.970	9.610	30,476
2026-02-16	10.000	10.200	9.800	9.820	9.465	42,068
2026-02-13	10.200	10.260	10.000	10.000	9.638	25,385
2026-02-12	10.120	10.300	10.120	10.200	9.831	17,416
2026-02-11	10.200	10.200	9.970	10.080	9.716	37,639
2026-02-10	10.100	10.240	10.100	10.160	9.793	29,466
2026-02-09	10.060	10.180	9.970	10.040	9.677	25,277
2026-02-06	10.260	10.260	10.000	10.000	9.638	29,216
2026-02-05	10.000	10.260	9.890	10.260	9.889	40,418

← NewerPage 3 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-20	0.2800 EUR
2026-06-15	0.3500 EUR
2025-11-12	0.3600 EUR
2025-06-16	0.3700 EUR
2024-11-12	0.3400 EUR
2024-06-17	0.3900 EUR
2023-11-14	0.3200 EUR
2023-06-08	0.1881 EUR
2022-11-11	0.1400 EUR
2022-05-26	0.0785 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.